Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 51.89 | 51.89 | 51.81 | 51.81 | 93,915 | -0.08(-0.15%) |
Apr 17, 2024 | 51.85 | 51.96 | 51.76 | 51.89 | 138,582 | +0.07(+0.14%) |
Apr 16, 2024 | 51.86 | 51.92 | 51.78 | 51.82 | 153,687 | -0.12(-0.23%) |
Apr 15, 2024 | 51.98 | 51.98 | 51.81 | 51.94 | 195,683 | +0.01(+0.02%) |
Apr 12, 2024 | 52.06 | 52.06 | 51.89 | 51.93 | 187,310 | +0.13(+0.25%) |
Apr 11, 2024 | 51.78 | 51.84 | 51.73 | 51.80 | 149,570 | +0.04(+0.08%) |
Apr 10, 2024 | 51.83 | 51.88 | 51.73 | 51.76 | 224,552 | -0.30(-0.58%) |
Apr 09, 2024 | 52.04 | 52.09 | 52.01 | 52.06 | 167,004 | +0.14(+0.27%) |
Apr 08, 2024 | 51.95 | 51.96 | 51.90 | 51.92 | 152,200 | -0.03(-0.06%) |
Apr 05, 2024 | 51.96 | 52.03 | 51.93 | 51.95 | 216,887 | -0.12(-0.23%) |
Apr 04, 2024 | 52.06 | 52.07 | 52.00 | 52.07 | 170,443 | +0.06(+0.12%) |
Apr 03, 2024 | 51.99 | 52.04 | 51.92 | 52.01 | 176,014 | -0.08(-0.15%) |
Apr 02, 2024 | 52.18 | 52.18 | 52.06 | 52.09 | 164,126 | -0.11(-0.21%) |
Apr 01, 2024 | 52.35 | 52.35 | 52.17 | 52.20 | 138,243 | -0.12(-0.22%) |
Mar 28, 2024 | 52.31 | 52.36 | 52.29 | 52.32 | 69,450 | +0.02(+0.04%) |
Mar 27, 2024 | 52.30 | 52.35 | 52.28 | 52.30 | 103,805 | -0.01(-0.02%) |
Mar 26, 2024 | 52.37 | 52.39 | 52.29 | 52.31 | 113,830 | -0.04(-0.08%) |
Mar 25, 2024 | 52.45 | 52.45 | 52.35 | 52.35 | 103,600 | -0.06(-0.11%) |
Mar 22, 2024 | 52.45 | 52.46 | 52.40 | 52.41 | 116,721 | +0.03(+0.06%) |
Mar 21, 2024 | 52.39 | 52.41 | 52.34 | 52.38 | 99,571 | -0.02(-0.04%) |
Mar 20, 2024 | 52.39 | 52.40 | 52.31 | 52.40 | 66,440 | -0.01(-0.02%) |
Mar 19, 2024 | 52.39 | 52.42 | 52.37 | 52.41 | 73,078 | +0.09(+0.17%) |
Mar 18, 2024 | 52.33 | 52.38 | 52.32 | 52.32 | 88,287 | -0.03(-0.06%) |
Mar 15, 2024 | 52.36 | 52.36 | 52.31 | 52.35 | 99,070 | +0.04(+0.08%) |
Mar 14, 2024 | 52.41 | 52.42 | 52.30 | 52.31 | 148,502 | -0.16(-0.30%) |
Mar 13, 2024 | 52.41 | 52.49 | 52.41 | 52.47 | 116,370 | +0.07(+0.13%) |
Mar 12, 2024 | 52.43 | 52.44 | 52.38 | 52.40 | 96,543 | -0.07(-0.13%) |
Mar 11, 2024 | 52.53 | 52.53 | 52.45 | 52.47 | 94,495 | +0.00(+0.00%) |
Mar 08, 2024 | 52.52 | 52.52 | 52.47 | 52.47 | 132,560 | -0.02(-0.04%) |
Mar 07, 2024 | 52.45 | 52.49 | 52.44 | 52.49 | 90,525 | +0.10(+0.19%) |
Mar 06, 2024 | 52.45 | 52.45 | 52.37 | 52.39 | 135,020 | -0.04(-0.08%) |
Mar 05, 2024 | 52.40 | 52.45 | 52.36 | 52.43 | 123,733 | +0.14(+0.27%) |
Mar 04, 2024 | 52.30 | 52.32 | 52.27 | 52.29 | 85,006 | -0.08(-0.15%) |
Mar 01, 2024 | 52.34 | 52.40 | 52.25 | 52.37 | 155,596 | -0.02(-0.04%) |
Feb 29, 2024 | 52.32 | 52.39 | 52.31 | 52.39 | 114,398 | +0.02(+0.04%) |
Feb 28, 2024 | 52.26 | 52.37 | 52.26 | 52.37 | 70,689 | +0.16(+0.30%) |
Feb 27, 2024 | 52.22 | 52.27 | 52.21 | 52.21 | 157,658 | -0.02(-0.04%) |
Feb 26, 2024 | 52.30 | 52.31 | 52.18 | 52.23 | 106,125 | -0.06(-0.11%) |
Feb 23, 2024 | 52.27 | 52.30 | 52.23 | 52.29 | 203,412 | +0.13(+0.25%) |
Feb 22, 2024 | 52.26 | 52.26 | 52.15 | 52.16 | 107,420 | +0.00(+0.00%) |
Feb 21, 2024 | 52.15 | 52.22 | 52.14 | 52.16 | 217,665 | -0.01(-0.02%) |
Feb 20, 2024 | 52.17 | 52.23 | 52.17 | 52.17 | 208,943 | +0.01(+0.02%) |
Feb 16, 2024 | 52.08 | 52.19 | 52.08 | 52.16 | 74,979 | -0.05(-0.10%) |
Feb 15, 2024 | 52.18 | 52.21 | 52.11 | 52.21 | 113,990 | +0.11(+0.21%) |
Feb 14, 2024 | 52.03 | 52.12 | 51.99 | 52.10 | 132,391 | +0.13(+0.25%) |
Feb 13, 2024 | 52.12 | 52.12 | 51.95 | 51.97 | 196,276 | -0.26(-0.49%) |
Feb 12, 2024 | 52.19 | 52.26 | 52.17 | 52.23 | 94,306 | +0.12(+0.23%) |
Feb 09, 2024 | 52.13 | 52.14 | 52.06 | 52.11 | 104,255 | +0.02(+0.04%) |
Feb 08, 2024 | 52.15 | 52.15 | 52.03 | 52.09 | 153,492 | -0.04(-0.08%) |
Feb 07, 2024 | 52.14 | 52.15 | 52.04 | 52.13 | 416,129 | +0.10(+0.19%) |
Feb 06, 2024 | 51.94 | 52.14 | 51.94 | 52.03 | 102,737 | -0.03(-0.06%) |
Feb 05, 2024 | 52.24 | 52.24 | 51.99 | 52.06 | 184,410 | -0.12(-0.23%) |
Feb 02, 2024 | 52.36 | 52.36 | 52.15 | 52.18 | 270,086 | -0.34(-0.64%) |